Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 59.65 | 59.91 | 59.21 | 59.23 | 309,763 | -0.25(-0.42%) |
Nov 27, 2013 | 58.65 | 59.51 | 58.42 | 59.48 | 606,560 | +0.87(+1.49%) |
Nov 26, 2013 | 59.05 | 59.18 | 58.55 | 58.61 | 770,992 | -0.44(-0.74%) |
Nov 25, 2013 | 58.84 | 59.22 | 58.72 | 59.05 | 458,722 | +0.18(+0.31%) |
Nov 22, 2013 | 58.71 | 58.96 | 58.37 | 58.87 | 354,442 | +0.14(+0.23%) |
Nov 21, 2013 | 58.11 | 58.91 | 57.84 | 58.73 | 543,645 | +0.73(+1.26%) |
Nov 20, 2013 | 58.04 | 58.26 | 57.81 | 58.00 | 434,609 | +0.03(+0.06%) |
Nov 19, 2013 | 58.16 | 58.35 | 57.68 | 57.97 | 442,307 | -0.25(-0.43%) |
Nov 18, 2013 | 58.42 | 58.47 | 57.97 | 58.22 | 414,494 | -0.04(-0.07%) |
Nov 15, 2013 | 58.20 | 58.35 | 58.03 | 58.26 | 431,498 | +0.03(+0.04%) |
Nov 14, 2013 | 58.25 | 58.54 | 58.01 | 58.23 | 380,548 | +0.12(+0.21%) |
Nov 13, 2013 | 57.78 | 58.27 | 57.65 | 58.11 | 501,188 | +0.15(+0.25%) |
Nov 12, 2013 | 57.96 | 58.52 | 57.68 | 57.97 | 720,183 | -0.09(-0.16%) |
Nov 11, 2013 | 57.93 | 58.22 | 57.66 | 58.06 | 367,983 | +0.01(+0.01%) |
Nov 08, 2013 | 57.29 | 58.05 | 57.29 | 58.05 | 595,206 | +0.66(+1.14%) |
Nov 07, 2013 | 57.91 | 58.21 | 57.28 | 57.40 | 380,910 | -0.43(-0.75%) |
Nov 06, 2013 | 57.66 | 58.15 | 57.52 | 57.83 | 244,105 | +0.34(+0.58%) |
Nov 05, 2013 | 57.69 | 57.98 | 57.11 | 57.49 | 344,095 | -0.41(-0.70%) |
Nov 04, 2013 | 57.58 | 58.08 | 57.58 | 57.90 | 562,536 | +0.34(+0.58%) |
Nov 01, 2013 | 57.00 | 57.77 | 56.99 | 57.56 | 478,759 | +0.50(+0.88%) |
Oct 31, 2013 | 57.20 | 57.47 | 56.82 | 57.06 | 758,808 | -0.06(-0.11%) |
Oct 30, 2013 | 57.69 | 57.87 | 56.88 | 57.12 | 611,629 | -0.50(-0.87%) |
Oct 29, 2013 | 57.85 | 58.13 | 57.11 | 57.62 | 654,710 | -0.24(-0.42%) |
Oct 28, 2013 | 58.16 | 58.43 | 57.57 | 57.86 | 530,920 | -0.41(-0.71%) |
Oct 25, 2013 | 58.26 | 58.60 | 57.48 | 58.28 | 438,447 | +0.00(+0.00%) |
Oct 24, 2013 | 58.02 | 58.42 | 57.91 | 58.28 | 484,305 | +0.18(+0.31%) |
Oct 23, 2013 | 57.76 | 58.14 | 57.59 | 58.10 | 473,008 | +0.17(+0.30%) |
Oct 22, 2013 | 57.77 | 58.14 | 57.67 | 57.92 | 649,033 | +0.34(+0.60%) |
Oct 21, 2013 | 58.14 | 58.18 | 57.37 | 57.58 | 986,715 | -0.44(-0.76%) |
Oct 18, 2013 | 57.66 | 58.11 | 57.28 | 58.02 | 1,080,699 | -0.13(-0.22%) |
Oct 17, 2013 | 55.73 | 58.15 | 55.19 | 58.15 | 2,646,397 | +2.61(+4.70%) |
Oct 16, 2013 | 55.66 | 55.90 | 55.31 | 55.53 | 1,244,353 | +0.16(+0.28%) |
Oct 15, 2013 | 55.17 | 55.66 | 54.85 | 55.38 | 892,734 | +0.22(+0.39%) |
Oct 14, 2013 | 54.66 | 55.34 | 54.57 | 55.16 | 759,126 | +0.40(+0.72%) |
Oct 11, 2013 | 54.59 | 54.87 | 54.31 | 54.77 | 1,415,698 | -0.20(-0.36%) |
Oct 10, 2013 | 54.64 | 55.03 | 54.61 | 54.97 | 647,882 | +0.62(+1.14%) |
Oct 09, 2013 | 54.62 | 54.85 | 54.11 | 54.35 | 997,627 | -0.25(-0.46%) |
Oct 08, 2013 | 55.18 | 55.28 | 54.56 | 54.60 | 1,087,106 | -0.70(-1.26%) |
Oct 07, 2013 | 55.34 | 55.85 | 54.25 | 55.29 | 641,980 | -0.44(-0.79%) |
Oct 04, 2013 | 55.07 | 55.81 | 54.91 | 55.73 | 1,055,428 | +0.60(+1.09%) |
Oct 03, 2013 | 54.82 | 55.44 | 54.55 | 55.13 | 976,298 | +0.16(+0.28%) |
Oct 02, 2013 | 54.57 | 55.02 | 54.30 | 54.97 | 927,735 | +0.07(+0.13%) |
Oct 01, 2013 | 54.01 | 55.38 | 53.88 | 54.91 | 1,026,151 | +0.65(+1.19%) |
Sep 30, 2013 | 53.53 | 54.35 | 53.47 | 54.26 | 745,121 | +0.15(+0.27%) |
Sep 27, 2013 | 54.12 | 54.37 | 53.80 | 54.11 | 410,174 | -0.16(-0.29%) |
Sep 26, 2013 | 53.83 | 54.66 | 53.83 | 54.27 | 856,026 | +0.59(+1.09%) |
Sep 25, 2013 | 53.77 | 54.14 | 53.52 | 53.68 | 579,726 | -0.17(-0.32%) |
Sep 24, 2013 | 53.68 | 54.09 | 52.49 | 53.85 | 1,113,870 | -0.47(-0.87%) |
Sep 23, 2013 | 54.31 | 54.67 | 54.06 | 54.33 | 805,760 | -0.13(-0.24%) |
Sep 20, 2013 | 54.87 | 55.31 | 54.28 | 54.46 | 1,368,101 | -0.35(-0.64%) |
Sep 19, 2013 | 54.68 | 55.51 | 54.60 | 54.81 | 755,547 | +0.28(+0.52%) |
Sep 18, 2013 | 54.64 | 54.75 | 54.08 | 54.53 | 1,199,574 | -0.09(-0.16%) |
Sep 17, 2013 | 54.67 | 54.96 | 54.21 | 54.61 | 741,932 | -0.15(-0.27%) |
Sep 16, 2013 | 54.87 | 54.83 | 54.35 | 54.76 | 972,940 | +0.36(+0.67%) |
Sep 13, 2013 | 54.41 | 54.87 | 54.06 | 54.40 | 501,642 | -0.07(-0.13%) |
Sep 12, 2013 | 54.64 | 54.84 | 54.01 | 54.47 | 779,337 | -0.30(-0.55%) |
Sep 11, 2013 | 55.10 | 55.18 | 54.10 | 54.77 | 696,372 | -0.28(-0.50%) |
Sep 10, 2013 | 53.88 | 55.05 | 53.84 | 55.04 | 1,227,383 | +1.62(+3.04%) |
Sep 09, 2013 | 53.41 | 53.86 | 53.18 | 53.42 | 568,284 | +0.21(+0.39%) |
Sep 06, 2013 | 53.75 | 54.01 | 52.91 | 53.21 | 785,344 | -0.33(-0.61%) |
Sep 05, 2013 | 53.60 | 54.08 | 53.33 | 53.54 | 648,713 | +0.07(+0.13%) |
Sep 04, 2013 | 53.32 | 53.94 | 53.05 | 53.47 | 921,176 | +0.11(+0.21%) |